Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Premium Water Corp (OP: HIPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0087 0.0091 0.0087 0.0090 8,018,200 +0.00(+4.65%)
Apr 29, 2021 0.0083 0.0088 0.0083 0.0086 8,600,357 +0.00(+3.61%)
Apr 28, 2021 0.0086 0.0086 0.0081 0.0083 5,314,823 -0.00(-3.49%)
Apr 27, 2021 0.0084 0.0086 0.0083 0.0086 1,967,965 +0.00(+2.38%)
Apr 26, 2021 0.0081 0.0087 0.0081 0.0084 4,189,006 -0.00(-1.18%)
Apr 23, 2021 0.0082 0.0087 0.0081 0.0085 3,869,000 +0.00(+3.66%)
Apr 22, 2021 0.0087 0.0087 0.0081 0.0082 5,671,292 -0.00(-5.75%)
Apr 21, 2021 0.0089 0.0089 0.0078 0.0087 5,249,784 +0.00(+0.00%)
Apr 20, 2021 0.0094 0.0110 0.0075 0.0087 48,638,808 +0.00(+1.16%)
Apr 19, 2021 0.0095 0.0095 0.0084 0.0086 17,797,972 -0.00(-9.47%)
Apr 16, 2021 0.0095 0.0096 0.0085 0.0095 10,350,900 +0.00(+1.06%)
Apr 15, 2021 0.0087 0.0110 0.0083 0.0094 54,852,808 +0.00(+8.05%)
Apr 14, 2021 0.0085 0.0091 0.0082 0.0087 6,892,971 +0.00(+0.00%)
Apr 13, 2021 0.0085 0.0091 0.0085 0.0087 4,043,725 +0.00(+0.00%)
Apr 12, 2021 0.0093 0.0093 0.0084 0.0087 7,242,935 +0.00(+3.57%)
Apr 09, 2021 0.0098 0.0098 0.0084 0.0084 6,814,400 -0.00(-8.70%)
Apr 08, 2021 0.0096 0.0098 0.0087 0.0092 10,801,166 +0.00(+3.37%)
Apr 07, 2021 0.0084 0.0100 0.0080 0.0089 67,079,876 +0.00(+5.95%)
Apr 06, 2021 0.0080 0.0084 0.0080 0.0084 3,072,117 +0.00(+2.44%)
Apr 05, 2021 0.0085 0.0087 0.0079 0.0082 5,365,931 -0.00(-3.53%)
Apr 01, 2021 0.0085 0.0086 0.0080 0.0085 3,729,000 +0.00(+1.19%)
Mar 31, 2021 0.0085 0.0090 0.0081 0.0084 6,176,685 -0.00(-1.18%)
Mar 30, 2021 0.0085 0.0089 0.0039 0.0085 6,606,458 -0.00(-1.16%)
Mar 29, 2021 0.0083 0.0089 0.0080 0.0086 11,009,622 +0.00(+4.88%)
Mar 26, 2021 0.0082 0.0084 0.0080 0.0082 6,323,800 -0.00(-1.20%)
Mar 25, 2021 0.0081 0.0083 0.0079 0.0083 6,296,869 +0.00(+2.47%)
Mar 24, 2021 0.0080 0.0083 0.0079 0.0081 8,007,948 -0.00(-1.22%)
Mar 23, 2021 0.0083 0.0087 0.0078 0.0082 18,052,744 +0.00(+0.00%)
Mar 22, 2021 0.0086 0.0093 0.0080 0.0082 16,239,870 -0.00(-5.75%)
Mar 19, 2021 0.0094 0.0094 0.0083 0.0087 21,292,500 -0.00(-2.25%)
Mar 18, 2021 0.0086 0.0144 0.0077 0.0089 264,761,648 +0.00(+5.95%)
Mar 17, 2021 0.0088 0.0100 0.0080 0.0084 26,535,494 -0.00(-5.62%)
Mar 16, 2021 0.0102 0.0110 0.0087 0.0089 10,399,445 -0.00(-11.00%)
Mar 15, 2021 0.0092 0.0100 0.0083 0.0100 20,914,036 +0.00(+16.28%)
Mar 12, 2021 0.0090 0.0095 0.0084 0.0086 6,238,400 -0.00(-5.49%)
Mar 11, 2021 0.0090 0.0092 0.0085 0.0091 8,364,154 +0.00(+1.11%)
Mar 10, 2021 0.0090 0.0092 0.0081 0.0090 8,756,695 +0.00(+2.27%)
Mar 09, 2021 0.0085 0.0090 0.0080 0.0088 6,838,680 +0.00(+3.53%)
Mar 08, 2021 0.0084 0.0093 0.0075 0.0085 11,007,445 +0.00(+6.25%)
Mar 05, 2021 0.0075 0.0080 0.0065 0.0080 24,495,800 +0.00(+6.67%)
Mar 04, 2021 0.0084 0.0095 0.0070 0.0075 35,921,000 -0.00(-9.64%)
Mar 03, 2021 0.0100 0.0101 0.0080 0.0083 23,624,800 -0.00(-14.43%)
Mar 02, 2021 0.0119 0.0129 0.0091 0.0097 49,935,956 -0.00(-18.49%)
Mar 01, 2021 0.0144 0.0144 0.0108 0.0119 20,897,916 -0.00(-16.20%)
Feb 26, 2021 0.0144 0.0150 0.0130 0.0142 32,961,600 -0.00(-1.39%)
Feb 25, 2021 0.0146 0.0160 0.0140 0.0144 21,066,012 -0.00(-0.69%)
Feb 24, 2021 0.0141 0.0160 0.0125 0.0145 70,500,304 +0.00(+5.07%)
Feb 23, 2021 0.0123 0.0158 0.0100 0.0138 59,064,032 +0.00(+12.20%)
Feb 22, 2021 0.0146 0.0155 0.0110 0.0123 37,625,932 -0.00(-15.17%)
Feb 19, 2021 0.0150 0.0176 0.0130 0.0145 24,806,202 -0.00(-3.33%)
Feb 18, 2021 0.0189 0.0191 0.0100 0.0150 66,697,336 -0.00(-21.05%)
Feb 17, 2021 0.0231 0.0244 0.0170 0.0190 49,536,172 -0.00(-17.39%)
Feb 16, 2021 0.0300 0.0330 0.0215 0.0230 62,366,120 -0.01(-18.73%)
Feb 12, 2021 0.0330 0.0370 0.0201 0.0283 253,109,104 -0.00(-14.76%)
Feb 11, 2021 0.0162 0.0339 0.0150 0.0332 423,850,944 +0.02(+107.50%)
Feb 10, 2021 0.0120 0.0177 0.0118 0.0160 146,022,608 +0.00(+35.59%)
Feb 09, 2021 0.0110 0.0139 0.0099 0.0118 98,944,136 +0.00(+19.19%)
Feb 08, 2021 0.0093 0.0120 0.0072 0.0099 200,142,912 +0.00(+6.45%)
Feb 05, 2021 0.0110 0.0180 0.0090 0.0093 633,705,088 -0.00(-7.00%)
Feb 04, 2021 0.0035 0.0164 0.0034 0.0100 957,206,528 +0.01(+233.33%)
Feb 03, 2021 0.0034 0.0034 0.0027 0.0030 22,620,520 -0.00(-9.09%)
Feb 02, 2021 0.0033 0.0035 0.0030 0.0033 5,801,299 +0.00(+6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.